Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.91 | 39.46 | 38.55 | 38.76 | 1,831,168 | -0.35(-0.89%) |
Mar 30, 2016 | 38.88 | 39.78 | 38.66 | 39.11 | 3,271,416 | +0.72(+1.88%) |
Mar 29, 2016 | 37.86 | 38.55 | 37.51 | 38.39 | 2,502,947 | +0.35(+0.92%) |
Mar 28, 2016 | 37.70 | 38.30 | 36.89 | 38.04 | 1,672,098 | +0.53(+1.41%) |
Mar 24, 2016 | 37.63 | 37.51 | 37.51 | 37.51 | 3,032,200 | -0.56(-1.47%) |
Mar 23, 2016 | 38.36 | 38.58 | 37.57 | 38.07 | 2,340,800 | -0.47(-1.22%) |
Mar 22, 2016 | 38.24 | 38.73 | 37.72 | 38.54 | 2,595,946 | -0.03(-0.08%) |
Mar 21, 2016 | 38.05 | 38.84 | 38.05 | 38.57 | 1,202,886 | +0.25(+0.65%) |
Mar 18, 2016 | 38.75 | 39.31 | 38.02 | 38.32 | 1,871,831 | -0.09(-0.23%) |
Mar 17, 2016 | 37.67 | 38.86 | 37.42 | 38.41 | 2,653,625 | +0.73(+1.94%) |
Mar 16, 2016 | 36.88 | 37.99 | 36.81 | 37.68 | 2,323,304 | +0.86(+2.34%) |
Mar 15, 2016 | 37.56 | 37.56 | 36.67 | 36.82 | 1,715,126 | -1.12(-2.95%) |
Mar 14, 2016 | 37.53 | 38.16 | 37.27 | 37.94 | 1,412,315 | +0.33(+0.88%) |
Mar 11, 2016 | 37.01 | 38.04 | 36.87 | 37.61 | 1,975,118 | +1.21(+3.32%) |
Mar 10, 2016 | 37.25 | 37.40 | 35.76 | 36.40 | 2,133,434 | -0.55(-1.49%) |
Mar 09, 2016 | 36.42 | 37.33 | 36.37 | 36.95 | 2,039,778 | +0.76(+2.10%) |
Mar 08, 2016 | 37.24 | 37.48 | 36.18 | 36.19 | 2,730,735 | -1.57(-4.16%) |
Mar 07, 2016 | 37.23 | 38.14 | 36.96 | 37.76 | 3,010,111 | +0.13(+0.35%) |
Mar 04, 2016 | 38.34 | 38.34 | 37.17 | 37.63 | 3,762,674 | -0.36(-0.95%) |
Mar 03, 2016 | 37.62 | 38.43 | 37.16 | 37.99 | 3,617,288 | +0.24(+0.64%) |
Mar 02, 2016 | 36.26 | 37.80 | 36.07 | 37.75 | 3,295,450 | +1.07(+2.92%) |
Mar 01, 2016 | 36.16 | 36.69 | 35.90 | 36.68 | 3,001,337 | +0.95(+2.66%) |
Feb 29, 2016 | 35.47 | 36.09 | 34.98 | 35.73 | 3,804,645 | +0.24(+0.68%) |
Feb 26, 2016 | 35.08 | 35.99 | 34.83 | 35.49 | 3,077,660 | +0.83(+2.39%) |
Feb 25, 2016 | 34.03 | 34.70 | 33.69 | 34.66 | 3,365,803 | +0.51(+1.49%) |
Feb 24, 2016 | 32.77 | 34.20 | 32.23 | 34.15 | 4,196,291 | +0.98(+2.95%) |
Feb 23, 2016 | 32.52 | 34.69 | 32.26 | 33.17 | 4,397,627 | -0.25(-0.75%) |
Feb 22, 2016 | 32.50 | 33.47 | 32.50 | 33.42 | 3,669,571 | +1.72(+5.43%) |
Feb 19, 2016 | 31.37 | 31.78 | 30.72 | 31.70 | 3,170,176 | -0.30(-0.94%) |
Feb 18, 2016 | 31.22 | 32.51 | 30.66 | 32.00 | 4,676,396 | +1.03(+3.33%) |
Feb 17, 2016 | 29.39 | 31.41 | 29.28 | 30.97 | 5,558,274 | +1.82(+6.24%) |
Feb 16, 2016 | 28.64 | 29.23 | 28.09 | 29.15 | 3,036,656 | +1.09(+3.88%) |
Feb 12, 2016 | 26.70 | 28.06 | 28.06 | 28.06 | 3,347,900 | +1.72(+6.53%) |
Feb 11, 2016 | 26.07 | 27.07 | 25.98 | 26.34 | 4,445,190 | -0.71(-2.62%) |
Feb 10, 2016 | 27.00 | 27.45 | 26.63 | 27.05 | 3,984,937 | +0.26(+0.97%) |
Feb 09, 2016 | 25.00 | 27.29 | 24.61 | 26.79 | 4,664,654 | +1.25(+4.89%) |
Feb 08, 2016 | 27.52 | 27.57 | 25.07 | 25.54 | 5,913,687 | -2.30(-8.26%) |
Feb 05, 2016 | 28.75 | 29.41 | 27.62 | 27.84 | 2,500,500 | -1.13(-3.90%) |
Feb 04, 2016 | 28.37 | 29.39 | 28.15 | 28.97 | 2,932,107 | +0.54(+1.90%) |
Feb 03, 2016 | 29.00 | 29.18 | 26.85 | 28.43 | 4,748,401 | -0.21(-0.73%) |
Feb 02, 2016 | 30.44 | 30.52 | 28.52 | 28.64 | 3,292,594 | -2.40(-7.73%) |
Feb 01, 2016 | 30.34 | 31.20 | 30.02 | 31.04 | 2,235,192 | +0.33(+1.07%) |
Jan 29, 2016 | 29.24 | 30.77 | 28.90 | 30.71 | 3,653,862 | +1.87(+6.48%) |
Jan 28, 2016 | 30.75 | 30.75 | 28.70 | 28.84 | 3,771,945 | -1.44(-4.76%) |
Jan 27, 2016 | 31.55 | 31.68 | 29.83 | 30.28 | 4,471,970 | -1.48(-4.66%) |
Jan 26, 2016 | 31.05 | 32.02 | 31.00 | 31.76 | 4,618,392 | +0.96(+3.12%) |
Jan 25, 2016 | 32.74 | 32.83 | 30.63 | 30.80 | 3,348,670 | -2.15(-6.53%) |
Jan 22, 2016 | 33.06 | 33.33 | 32.26 | 32.95 | 3,142,075 | +0.86(+2.68%) |
Jan 21, 2016 | 31.40 | 33.07 | 31.07 | 32.09 | 6,156,316 | +0.69(+2.20%) |
Jan 20, 2016 | 32.10 | 32.10 | 29.65 | 31.40 | 7,741,393 | -1.45(-4.41%) |
Jan 19, 2016 | 34.56 | 34.78 | 32.47 | 32.85 | 6,084,851 | -1.16(-3.41%) |
Jan 15, 2016 | 34.76 | 34.01 | 34.01 | 34.01 | 4,937,200 | -2.54(-6.95%) |
Jan 14, 2016 | 35.92 | 37.03 | 34.80 | 36.55 | 4,494,669 | +0.45(+1.25%) |
Jan 13, 2016 | 38.00 | 38.36 | 35.83 | 36.10 | 4,072,696 | -1.80(-4.75%) |
Jan 12, 2016 | 37.17 | 38.07 | 36.98 | 37.90 | 3,369,993 | +1.20(+3.27%) |
Jan 11, 2016 | 37.13 | 37.20 | 35.85 | 36.70 | 3,882,306 | -0.01(-0.03%) |
Jan 08, 2016 | 38.40 | 38.50 | 36.62 | 36.71 | 3,141,701 | -1.19(-3.14%) |
Jan 07, 2016 | 39.16 | 39.30 | 37.53 | 37.90 | 4,212,911 | -2.05(-5.13%) |
Jan 06, 2016 | 40.34 | 40.50 | 39.67 | 39.95 | 2,440,662 | -1.04(-2.54%) |
Jan 05, 2016 | 42.06 | 42.41 | 40.64 | 40.99 | 1,745,901 | -0.78(-1.87%) |